MFS Total Return R4 (MSFJX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 24 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 21 jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 20 jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 18 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 17 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 14 jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 13 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 11 jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 10 jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 07 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 jun 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 05 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 04 jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 03 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 31 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 31 may 2024 | 0.041 Dividendo | |||||
| 30 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.45 | - |
| 29 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | - |
| 28 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | - |
| 24 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | - |
| 23 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | - |
| 22 may 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.78 | - |
| 21 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | - |
| 20 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | - |
| 17 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.85 | - |
| 16 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.83 | - |
| 15 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.85 | - |
| 14 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | - |
| 13 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | - |
| 10 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | - |
| 09 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | - |
| 08 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | - |
| 07 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.51 | - |
| 06 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.45 | - |
| 03 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.35 | - |
| 02 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.21 | - |
| 01 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.12 | - |
| 30 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.07 | - |
| 30 abr 2024 | 0.041 Dividendo | |||||
| 29 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | - |
| 26 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.21 | - |
| 25 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.15 | - |
| 24 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | - |
| 23 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | - |
| 22 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.17 | - |
| 19 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.05 | - |
| 18 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | - |
| 17 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | - |
| 16 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | - |
| 15 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | - |
| 12 abr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.13 | - |
| 11 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | - |
| 10 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | - |
| 09 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | - |
| 08 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | - |
| 05 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | - |
| 04 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | - |
| 03 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | - |
| 02 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | - |
| 01 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | - |
| 28 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | - |
| 28 mar 2024 | 0.04 Dividendo | |||||
| 27 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.74 | - |
| 26 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | - |
| 25 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.54 | - |
| 22 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.57 | - |
| 21 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.62 | - |
| 20 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.52 | - |
| 19 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.40 | - |
| 18 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.32 | - |
| 15 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.30 | - |
| 14 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.32 | - |
| 13 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.45 | - |
| 12 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.43 | - |
| 11 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.40 | - |
| 08 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.37 | - |
| 07 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.37 | - |
| 06 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | - |
| 05 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.22 | - |
| 04 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.22 | - |
| 01 mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.20 | - |
| 29 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | - |
| 29 feb 2024 | 0.04 Dividendo | |||||
| 28 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.08 | - |
| 27 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.06 | - |
| 26 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.05 | - |
| 23 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.12 | - |
| 22 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.06 | - |
| 21 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.96 | - |
| 20 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.91 | - |
| 16 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.92 | - |
| 15 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.96 | - |
| 14 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.83 | - |
| 13 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.70 | - |
| 12 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.95 | - |
| 09 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.88 | - |
| 08 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.83 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.